Liberty Live Group (LLYVK)
NASDAQ: LLYVK · Real-Time Price · USD
75.23
+1.27 (1.72%)
Jun 4, 2025, 12:17 PM - Market open
Liberty Live Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 73.27 | 74.41 | 72.29 | 73.96 | 73.96 | 0.48% | 613,557 |
| Jun 2, 2025 | 72.95 | 73.88 | 72.05 | 73.61 | 73.61 | 0.90% | 364,787 |
| May 30, 2025 | 72.47 | 73.07 | 71.86 | 72.95 | 72.95 | 0.40% | 479,871 |
| May 29, 2025 | 73.88 | 73.88 | 71.48 | 72.66 | 72.66 | -1.64% | 361,227 |
| May 28, 2025 | 75.49 | 76.40 | 73.81 | 73.88 | 73.88 | -2.31% | 684,320 |
| May 27, 2025 | 77.91 | 78.02 | 75.30 | 75.62 | 75.62 | -1.63% | 758,909 |
| May 23, 2025 | 75.49 | 77.07 | 75.49 | 76.87 | 76.87 | 0.47% | 218,338 |
| May 22, 2025 | 76.51 | 77.16 | 75.66 | 76.51 | 76.51 | 0.09% | 323,714 |
| May 21, 2025 | 76.62 | 77.77 | 76.17 | 76.44 | 76.44 | -1.33% | 327,137 |
| May 20, 2025 | 78.17 | 78.76 | 76.81 | 77.47 | 77.47 | -1.64% | 194,630 |
| May 19, 2025 | 77.31 | 79.14 | 76.59 | 78.76 | 78.76 | -0.04% | 227,874 |
| May 16, 2025 | 78.05 | 79.03 | 77.75 | 78.79 | 78.79 | 0.86% | 444,151 |
| May 15, 2025 | 76.42 | 78.49 | 74.94 | 78.12 | 78.12 | 1.92% | 219,198 |
| May 14, 2025 | 77.40 | 77.92 | 76.17 | 76.65 | 76.65 | -1.01% | 242,554 |
| May 13, 2025 | 76.30 | 77.90 | 75.96 | 77.43 | 77.43 | 1.28% | 261,920 |
| May 12, 2025 | 77.43 | 77.48 | 75.80 | 76.45 | 76.45 | 1.82% | 488,565 |
| May 9, 2025 | 74.51 | 75.90 | 74.22 | 75.08 | 75.08 | 0.63% | 175,071 |
| May 8, 2025 | 74.74 | 75.45 | 74.03 | 74.61 | 74.61 | 0.47% | 302,649 |
| May 7, 2025 | 74.15 | 75.53 | 73.41 | 74.26 | 74.26 | 0.84% | 254,600 |
| May 6, 2025 | 73.40 | 74.40 | 73.13 | 73.64 | 73.64 | -1.18% | 198,540 |
| May 5, 2025 | 72.53 | 75.75 | 71.76 | 74.52 | 74.52 | 1.68% | 331,225 |
| May 2, 2025 | 72.46 | 73.97 | 70.99 | 73.29 | 73.29 | 3.30% | 331,355 |
| May 1, 2025 | 72.27 | 72.76 | 70.89 | 70.95 | 70.95 | -0.78% | 176,195 |
| Apr 30, 2025 | 71.47 | 71.75 | 69.60 | 71.51 | 71.51 | -1.27% | 308,424 |
| Apr 29, 2025 | 72.30 | 73.06 | 71.71 | 72.43 | 72.43 | -0.37% | 192,566 |
| Apr 28, 2025 | 72.34 | 72.84 | 71.25 | 72.70 | 72.70 | 0.37% | 230,316 |
| Apr 25, 2025 | 71.75 | 72.43 | 71.45 | 72.43 | 72.43 | 1.24% | 168,794 |
| Apr 24, 2025 | 70.39 | 71.92 | 69.47 | 71.54 | 71.54 | 1.00% | 256,042 |
| Apr 23, 2025 | 70.11 | 72.06 | 70.11 | 70.83 | 70.83 | 4.32% | 635,440 |
| Apr 22, 2025 | 67.57 | 68.21 | 66.24 | 67.90 | 67.90 | 3.59% | 1,203,956 |
| Apr 21, 2025 | 68.02 | 68.02 | 64.88 | 65.55 | 65.55 | -4.42% | 230,675 |
| Apr 17, 2025 | 67.74 | 68.94 | 67.42 | 68.58 | 68.58 | 2.39% | 290,556 |
| Apr 16, 2025 | 68.15 | 68.38 | 65.92 | 66.98 | 66.98 | -2.39% | 208,657 |
| Apr 15, 2025 | 68.16 | 69.09 | 67.78 | 68.62 | 68.62 | 0.88% | 163,940 |
| Apr 14, 2025 | 69.31 | 69.31 | 66.68 | 68.02 | 68.02 | 0.10% | 191,076 |
| Apr 11, 2025 | 67.78 | 68.36 | 65.99 | 67.95 | 67.95 | 0.12% | 251,270 |
| Apr 10, 2025 | 68.04 | 68.41 | 65.45 | 67.87 | 67.87 | -2.97% | 444,205 |
| Apr 9, 2025 | 62.42 | 70.65 | 61.56 | 69.95 | 69.95 | 11.96% | 578,882 |
| Apr 8, 2025 | 66.54 | 67.05 | 61.17 | 62.48 | 62.48 | -1.56% | 1,528,338 |
| Apr 7, 2025 | 62.34 | 67.66 | 60.55 | 63.47 | 63.47 | -1.38% | 1,411,508 |
| Apr 4, 2025 | 64.26 | 66.99 | 62.89 | 64.36 | 64.36 | -3.31% | 588,329 |
| Apr 3, 2025 | 68.30 | 69.55 | 66.43 | 66.56 | 66.56 | -6.96% | 569,881 |
| Apr 2, 2025 | 68.91 | 72.34 | 68.91 | 71.54 | 71.54 | 2.16% | 456,463 |
| Apr 1, 2025 | 67.84 | 71.53 | 67.84 | 70.03 | 70.03 | 2.77% | 816,079 |
| Mar 31, 2025 | 66.46 | 68.57 | 66.01 | 68.14 | 68.14 | 1.85% | 1,634,762 |
| Mar 28, 2025 | 69.06 | 69.14 | 66.57 | 66.90 | 66.90 | -3.13% | 744,108 |
| Mar 27, 2025 | 68.95 | 70.19 | 67.90 | 69.06 | 69.06 | -0.13% | 787,808 |
| Mar 26, 2025 | 69.41 | 70.85 | 68.56 | 69.15 | 69.15 | 0.07% | 543,891 |
| Mar 25, 2025 | 69.48 | 69.90 | 68.74 | 69.10 | 69.10 | 0.52% | 503,308 |
| Mar 24, 2025 | 67.04 | 69.05 | 67.04 | 68.74 | 68.74 | 3.71% | 739,461 |